Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonso Elec Intl IN (NQ: BNSO )

1.120 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 1.510 1.567 1.567 1.567 1,500 +0.07(+4.48%)
Dec 30, 2013 1.570 1.600 1.470 1.500 18,698 +0.00(+0.00%)
Dec 27, 2013 1.560 1.570 1.460 1.500 4,221 -0.07(-4.46%)
Dec 26, 2013 1.420 1.600 1.410 1.570 56,375 +0.17(+12.14%)
Dec 24, 2013 1.390 1.440 1.380 1.400 25,700 -0.01(-0.71%)
Dec 23, 2013 1.450 1.450 1.410 1.410 8,201 -0.01(-0.77%)
Dec 20, 2013 1.466 1.480 1.421 1.421 2,700 -0.03(-1.93%)
Dec 18, 2013 1.450 1.449 1.449 1.449 2,100 -0.04(-2.39%)
Dec 17, 2013 1.484 1.484 1.484 1.484 200 -0.03(-1.69%)
Dec 16, 2013 1.470 1.520 1.470 1.510 3,120 +0.02(+1.42%)
Dec 13, 2013 1.470 1.520 1.415 1.489 26,122 +0.01(+0.59%)
Dec 12, 2013 1.480 1.481 1.470 1.480 5,048 -0.00(-0.01%)
Dec 11, 2013 1.480 1.480 1.480 1.480 2,200 -0.02(-1.33%)
Dec 10, 2013 1.470 1.500 1.470 1.500 3,101 +0.00(+0.00%)
Dec 09, 2013 1.550 1.560 1.500 1.500 20,800 -0.02(-1.22%)
Dec 06, 2013 1.510 1.550 1.500 1.518 0 -0.03(-1.91%)
Dec 05, 2013 1.600 1.600 1.548 1.548 0 +0.03(+1.84%)
Dec 04, 2013 1.520 1.530 1.490 1.520 0 -0.08(-5.00%)
Dec 03, 2013 1.620 1.620 1.600 1.600 0 -0.02(-1.23%)
Dec 02, 2013 1.600 1.620 1.510 1.620 0 +0.07(+4.52%)
Nov 29, 2013 1.620 1.660 1.520 1.550 0 -0.06(-3.73%)
Nov 27, 2013 1.640 1.660 1.504 1.610 0 +0.06(+3.77%)
Nov 26, 2013 1.550 1.710 1.550 1.552 0 +0.00(+0.10%)
Nov 25, 2013 1.540 1.550 1.540 1.550 0 +0.09(+6.16%)
Nov 22, 2013 1.470 1.470 1.460 1.460 0 -0.02(-1.35%)
Nov 19, 2013 1.460 1.480 1.480 1.480 896 +0.04(+2.78%)
Nov 18, 2013 1.510 1.510 1.440 1.440 0 -0.03(-2.03%)
Nov 15, 2013 1.460 1.470 1.460 1.470 0 +0.06(+4.25%)
Nov 14, 2013 1.500 1.500 1.410 1.410 0 -0.20(-12.37%)
Nov 13, 2013 1.460 1.609 1.460 1.609 0 +0.05(+3.14%)
Nov 11, 2013 1.560 1.560 1.560 1.560 900 +0.11(+7.59%)
Nov 08, 2013 1.560 1.560 1.440 1.450 0 -0.08(-5.23%)
Nov 07, 2013 1.620 1.620 1.530 1.530 0 -0.02(-1.29%)
Nov 06, 2013 1.550 1.620 1.530 1.550 0 +0.09(+6.16%)
Nov 04, 2013 1.460 1.460 1.460 1.460 12,700 +0.00(+0.00%)
Nov 01, 2013 1.580 1.580 1.460 1.460 0 -0.10(-6.41%)
Oct 31, 2013 1.560 1.560 1.560 1.560 0 +0.06(+4.00%)
Oct 30, 2013 1.450 1.580 1.440 1.500 0 +0.06(+4.17%)
Oct 29, 2013 1.450 1.450 1.420 1.440 0 -0.01(-0.69%)
Oct 28, 2013 1.450 1.450 1.450 1.450 0 +0.04(+2.84%)
Oct 25, 2013 1.480 1.510 1.410 1.410 0 -0.05(-3.42%)
Oct 24, 2013 1.570 1.590 1.460 1.460 0 -0.05(-3.31%)
Oct 23, 2013 1.650 1.650 1.510 1.510 0 -0.08(-5.03%)
Oct 22, 2013 1.680 1.680 1.500 1.590 0 -0.08(-4.79%)
Oct 21, 2013 1.720 1.950 1.570 1.670 0 -0.23(-12.11%)
Oct 18, 2013 2.050 2.230 1.640 1.900 77,742 -0.10(-4.95%)
Oct 17, 2013 1.710 2.020 1.661 1.999 0 +0.39(+24.16%)
Oct 16, 2013 1.530 1.610 1.530 1.610 0 +0.08(+5.23%)
Oct 15, 2013 1.530 1.530 1.530 1.530 0 +0.02(+1.32%)
Oct 14, 2013 1.450 1.510 1.400 1.510 0 +0.06(+4.14%)
Oct 11, 2013 1.440 1.450 1.440 1.450 0 +0.05(+3.57%)
Oct 09, 2013 1.400 1.400 1.400 1.400 20,100 +0.00(+0.00%)
Oct 07, 2013 1.370 1.400 1.400 1.400 3,000 +0.01(+0.72%)
Oct 03, 2013 1.390 1.390 1.390 1.390 0 +0.01(+0.58%)
Oct 02, 2013 1.440 1.440 1.382 1.382 0 +0.01(+0.88%)
Oct 01, 2013 1.430 1.430 1.350 1.370 0 +0.02(+1.48%)
Sep 30, 2013 1.410 1.410 1.350 1.350 0 +0.00(+0.00%)
Sep 27, 2013 1.350 1.350 1.350 1.350 0 -0.01(-0.74%)
Sep 24, 2013 1.430 1.360 1.360 1.360 7,000 -0.06(-4.23%)
Sep 23, 2013 1.430 1.430 1.420 1.420 0 -0.01(-0.70%)
Sep 17, 2013 1.510 1.430 1.430 1.430 700 +0.02(+1.41%)
Sep 16, 2013 1.500 1.500 1.410 1.410 0 -0.13(-8.20%)
Sep 11, 2013 1.540 1.536 1.536 1.536 100 +0.09(+5.92%)
Sep 09, 2013 1.450 1.450 1.450 1.450 600 -0.10(-6.45%)
Sep 06, 2013 1.540 1.550 1.540 1.550 0 +0.06(+4.03%)
Sep 03, 2013 1.490 1.490 1.490 1.490 3,000 -0.01(-0.67%)
Aug 28, 2013 1.550 1.500 1.500 1.500 400 -0.09(-5.66%)
Aug 26, 2013 1.590 1.590 1.590 1.590 2,600 +0.00(+0.00%)
Aug 22, 2013 1.540 1.590 1.590 1.590 5,200 +0.09(+6.00%)
Aug 19, 2013 1.500 1.500 1.500 1.500 700 -0.08(-5.06%)
Aug 15, 2013 1.500 1.580 1.580 1.580 1,000 +0.08(+5.33%)
Aug 14, 2013 1.480 1.500 1.480 1.500 0 +0.00(+0.00%)
Aug 13, 2013 1.490 1.590 1.480 1.500 6,666 +0.00(+0.00%)
Aug 12, 2013 1.520 1.520 1.499 1.500 5,300 -0.05(-3.23%)
Aug 09, 2013 1.510 1.580 1.510 1.550 10,298 -0.09(-5.49%)
Aug 08, 2013 1.525 1.640 1.525 1.640 200 -0.01(-0.49%)
Aug 07, 2013 1.650 1.650 1.640 1.648 3,200 +0.06(+3.65%)
Aug 06, 2013 1.730 1.760 1.580 1.590 32,415 -0.14(-8.09%)
Aug 05, 2013 1.930 1.970 1.730 1.730 9,585 -0.20(-10.36%)
Aug 02, 2013 1.890 1.980 1.890 1.930 13,706 +0.04(+2.12%)
Aug 01, 2013 1.749 1.890 1.749 1.890 12,655 +0.17(+9.88%)
Jul 31, 2013 1.650 1.720 1.650 1.720 0 +0.08(+4.88%)
Jul 30, 2013 1.640 1.640 1.580 1.640 0 +0.06(+3.80%)
Jul 29, 2013 1.649 1.649 1.580 1.580 0 +0.01(+0.64%)
Jul 26, 2013 1.580 1.650 1.570 1.570 0 +0.00(+0.00%)
Jul 25, 2013 1.550 1.620 1.450 1.570 0 +0.02(+1.29%)
Jul 23, 2013 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Jul 22, 2013 1.552 1.552 1.550 1.550 0 +0.00(+0.00%)
Jul 19, 2013 1.610 1.620 1.550 1.550 0 +0.05(+3.33%)
Jul 18, 2013 1.490 1.500 1.490 1.500 0 -0.12(-7.41%)
Jul 16, 2013 1.620 1.620 1.620 1.620 0 +0.07(+4.52%)
Jul 15, 2013 1.510 1.650 1.510 1.550 0 +0.14(+9.93%)
Jul 12, 2013 1.410 1.414 1.410 1.410 0 -0.01(-0.98%)
Jul 08, 2013 1.530 1.424 1.424 1.424 2,400 +0.01(+0.99%)
Jun 27, 2013 1.410 1.410 1.410 1.410 0 +0.03(+2.17%)
Jun 25, 2013 1.380 1.380 1.380 1.380 0 -0.13(-8.61%)
Jun 18, 2013 1.510 1.510 1.510 1.510 0 +0.01(+0.67%)
Jun 17, 2013 1.500 1.500 1.500 1.500 0 +0.01(+0.67%)
Jun 14, 2013 1.560 1.560 1.480 1.490 0 +0.09(+6.42%)
Jun 11, 2013 1.400 1.400 1.400 1.400 0 +0.02(+1.45%)
Jun 10, 2013 1.380 1.380 1.380 1.380 0 -0.05(-3.49%)
Jun 07, 2013 1.430 1.430 1.430 1.430 0 -0.01(-0.69%)
Jun 06, 2013 1.440 1.440 1.440 1.440 0 -0.03(-2.04%)
Jun 05, 2013 1.470 1.470 1.470 1.470 0 +0.01(+0.75%)
Jun 03, 2013 1.440 1.459 1.459 1.459 1,400 +0.02(+1.31%)
May 31, 2013 1.430 1.442 1.430 1.440 2,268 +0.00(+0.01%)
May 30, 2013 1.440 1.440 1.439 1.440 0 +0.02(+1.41%)
May 29, 2013 1.440 1.440 1.350 1.420 9,996 +0.09(+6.77%)
May 28, 2013 1.380 1.380 1.330 1.330 7,500 -0.14(-9.52%)
May 24, 2013 1.350 1.470 1.350 1.470 0 -0.02(-1.34%)
May 22, 2013 1.490 1.490 1.490 1.490 0 +0.01(+0.67%)
May 21, 2013 1.440 1.490 1.440 1.480 0 +0.05(+3.50%)
May 15, 2013 1.410 1.430 1.430 1.430 600 +0.08(+5.85%)
May 10, 2013 1.351 1.351 1.351 1.351 0 +0.00(+0.07%)
May 09, 2013 1.360 1.370 1.350 1.350 0 -0.13(-8.78%)
May 08, 2013 1.480 1.480 1.470 1.480 0 +0.12(+8.82%)
May 01, 2013 1.350 1.360 1.360 1.360 1,100 -0.00(-0.01%)
Apr 30, 2013 1.360 1.390 1.360 1.360 0 -0.03(-2.15%)
Apr 29, 2013 1.390 1.390 1.390 1.390 3,236 +0.05(+3.73%)
Apr 25, 2013 1.340 1.340 1.340 1.340 0 -0.05(-3.60%)
Apr 24, 2013 1.390 1.390 1.390 1.390 0 +0.01(+0.72%)
Apr 23, 2013 1.380 1.380 1.380 1.380 2,500 -0.03(-2.13%)
Apr 19, 2013 1.410 1.410 1.410 1.410 0 +0.02(+1.81%)
Apr 17, 2013 1.350 1.385 1.385 1.385 400 -0.01(-1.07%)
Apr 15, 2013 1.400 1.400 1.400 1.400 300 +0.05(+3.70%)
Apr 09, 2013 1.400 1.350 1.350 1.350 1,700 -0.02(-1.46%)
Apr 03, 2013 1.370 1.370 1.370 1.370 5,000 -0.02(-1.44%)
Apr 01, 2013 1.390 1.390 1.390 1.390 0 -0.09(-6.08%)
Mar 28, 2013 1.480 1.480 1.480 1.480 6,100 +0.03(+2.07%)
Mar 27, 2013 1.380 1.450 1.380 1.450 5,984 +0.05(+3.72%)
Mar 25, 2013 1.400 1.398 1.398 1.398 1,000 +0.02(+1.30%)
Mar 22, 2013 1.380 1.380 1.380 1.380 200 -0.11(-7.38%)
Mar 21, 2013 1.410 1.490 1.310 1.490 13,800 +0.07(+5.08%)
Mar 20, 2013 1.460 1.460 1.400 1.418 2,400 -0.07(-4.83%)
Mar 18, 2013 1.490 1.490 1.490 1.490 1,600 +0.00(+0.00%)
Mar 15, 2013 1.490 1.490 1.480 1.490 1,578 +0.05(+3.47%)
Mar 13, 2013 1.430 1.440 1.440 1.440 1,200 -0.13(-8.28%)
Mar 12, 2013 1.610 1.610 1.430 1.570 7,570 +0.02(+1.28%)
Mar 11, 2013 1.528 1.600 1.500 1.550 23,336 +0.09(+6.17%)
Mar 08, 2013 1.470 1.470 1.460 1.460 400 -0.03(-1.68%)
Mar 07, 2013 1.480 1.500 1.478 1.485 1,600 +0.11(+8.06%)
Mar 06, 2013 1.435 1.435 1.374 1.374 700 -0.13(-8.39%)
Mar 01, 2013 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 28, 2013 1.530 1.530 1.498 1.500 23,999 -0.03(-1.96%)
Feb 27, 2013 1.530 1.530 1.530 1.530 2,500 +0.05(+3.38%)
Feb 26, 2013 1.480 1.480 1.480 1.480 6,000 +0.00(+0.00%)
Feb 25, 2013 1.540 1.540 1.480 1.480 4,080 -0.06(-3.90%)
Feb 22, 2013 1.410 1.540 1.410 1.540 12,078 +0.14(+10.00%)
Feb 21, 2013 1.480 1.480 1.380 1.400 3,830 -0.04(-2.78%)
Feb 20, 2013 1.440 1.440 1.440 1.440 2,200 -0.06(-4.00%)
Feb 15, 2013 1.500 1.500 1.500 1.500 1,300 -0.02(-1.32%)
Feb 14, 2013 1.570 1.570 1.510 1.520 3,400 +0.01(+0.66%)
Feb 13, 2013 1.530 1.530 1.480 1.510 3,751 +0.06(+4.14%)
Feb 12, 2013 1.590 1.590 1.440 1.450 3,502 -0.15(-9.38%)
Feb 11, 2013 1.640 1.640 1.600 1.600 5,200 +0.07(+4.58%)
Feb 08, 2013 1.580 1.660 1.410 1.530 31,842 -0.04(-2.55%)
Feb 07, 2013 1.450 1.640 1.400 1.570 41,314 +0.21(+15.44%)
Feb 06, 2013 1.440 1.470 1.360 1.360 17,015 -0.10(-6.85%)
Feb 04, 2013 1.410 1.460 1.410 1.460 4,600 +0.05(+3.53%)
Feb 01, 2013 1.410 1.410 1.410 1.410 230 -0.10(-6.61%)
Jan 30, 2013 1.430 1.510 1.510 1.510 5,300 +0.10(+7.08%)
Jan 29, 2013 1.410 1.410 1.410 1.410 1,000 -0.06(-4.07%)
Jan 28, 2013 1.400 1.470 1.400 1.470 6,949 +0.06(+4.26%)
Jan 25, 2013 1.380 1.410 1.380 1.410 17,300 +0.01(+0.71%)
Jan 24, 2013 1.370 1.410 1.370 1.400 14,150 +0.03(+2.19%)
Jan 23, 2013 1.340 1.410 1.330 1.370 15,756 +0.03(+2.24%)
Jan 22, 2013 1.370 1.370 1.340 1.340 8,400 -0.03(-2.19%)
Jan 18, 2013 1.370 1.370 1.330 1.370 3,463 +0.04(+3.00%)
Jan 17, 2013 1.330 1.380 1.330 1.330 6,600 -0.04(-2.91%)
Jan 16, 2013 1.350 1.370 1.350 1.370 8,799 +0.06(+4.58%)
Jan 15, 2013 1.327 1.327 1.310 1.310 8,801 +0.02(+1.55%)
Jan 14, 2013 1.300 1.300 1.290 1.290 6,700 +0.00(+0.00%)
Jan 11, 2013 1.300 1.350 1.290 1.290 35,448 -0.05(-3.73%)
Jan 10, 2013 1.300 1.350 1.270 1.340 22,101 +0.00(+0.00%)
Jan 09, 2013 1.300 1.340 1.270 1.340 28,521 +0.04(+3.08%)
Jan 08, 2013 1.350 1.350 1.300 1.300 8,525 -0.06(-4.41%)
Jan 07, 2013 1.410 1.410 1.350 1.360 33,350 -0.10(-6.85%)
Jan 04, 2013 1.330 1.470 1.250 1.460 23,700 +0.18(+14.06%)
Jan 03, 2013 1.330 1.330 1.270 1.280 21,350 -0.05(-3.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.